LON:0NPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	16.10	16.27	16.08	16.22	16.22	0.12%	205,919
Sep 24, 2026	16.16	16.40	16.13	16.20	16.20	-0.30%	340,034
Sep 23, 2026	16.40	16.47	16.19	16.25	16.25	-0.85%	102,405
Sep 22, 2026	16.47	16.49	16.12	16.39	16.39	-0.22%	667,585
Sep 21, 2026	16.39	16.53	16.29	16.42	16.42	-0.07%	1,148,865
Sep 18, 2026	16.72	16.75	16.41	16.44	16.44	-2.55%	2,249,938
Sep 17, 2026	16.86	16.96	16.80	16.87	16.87	0.46%	370,033
Sep 16, 2026	16.77	16.79	16.52	16.79	16.79	0.01%	19,977
Sep 15, 2026	16.58	16.90	16.55	16.79	16.79	1.39%	219,982
Sep 14, 2026	16.37	16.62	16.34	16.56	16.56	1.75%	2,213,692
Sep 11, 2026	16.50	16.57	16.23	16.27	16.27	-1.48%	1,590,394
Sep 10, 2026	16.38	16.54	16.34	16.52	16.52	0.61%	1,417,684
Sep 9, 2026	16.55	16.65	16.37	16.42	16.42	-1.44%	12,228
Sep 8, 2026	16.30	16.69	16.27	16.66	16.66	2.35%	835,018
Sep 7, 2026	16.33	16.38	16.26	16.27	16.27	-1.05%	2,658
Sep 4, 2026	16.34	16.47	16.24	16.45	16.45	0.64%	371,306
Sep 3, 2026	16.27	16.39	16.16	16.34	16.34	0.77%	284,097
Sep 2, 2026	16.06	16.26	16.04	16.22	16.22	1.50%	20,641
Sep 1, 2026	15.63	16.03	15.64	15.98	15.98	2.27%	460,658
Aug 31, 2026	15.69	15.71	15.61	15.62	15.62	-0.18%	192,947
Aug 28, 2026	15.68	15.77	15.53	15.65	15.65	0.34%	4,847
Aug 27, 2026	15.93	16.25	15.54	15.60	15.60	-2.20%	349,136
Aug 26, 2026	15.92	15.98	15.74	15.95	15.95	0.31%	66,386
Aug 25, 2026	16.06	16.10	15.90	15.90	15.90	-0.73%	523,362
Aug 24, 2026	15.87	16.01	15.85	16.01	16.01	1.31%	269,925
Aug 21, 2026	15.65	15.88	15.46	15.81	15.81	0.19%	108,325
Aug 20, 2026	15.66	15.79	15.67	15.78	15.78	0.06%	57,443
Aug 19, 2026	15.92	15.94	15.77	15.77	15.77	-0.72%	22,583
Aug 18, 2026	15.78	15.91	15.69	15.88	15.88	1.44%	291,928
Aug 17, 2026	15.86	15.80	15.66	15.66	15.66	-0.63%	12,994
Aug 14, 2026	15.78	15.82	15.65	15.76	15.76	-	262,417
Aug 13, 2026	15.78	15.84	15.74	15.76	15.76	0.13%	54,630
Aug 12, 2026	15.80	15.77	15.65	15.74	15.74	0.45%	44,857
Aug 11, 2026	15.65	15.75	15.60	15.67	15.67	-0.38%	1,505,949
Aug 10, 2026	15.85	15.82	15.65	15.73	15.73	-0.32%	2,219
Aug 7, 2026	16.18	16.00	15.64	15.78	15.78	-0.94%	9,140
Aug 6, 2026	16.05	16.05	15.81	15.93	15.93	0.16%	2,903,435
Aug 5, 2026	16.20	16.11	15.88	15.90	15.90	0.66%	38,850
Aug 4, 2026	16.00	15.81	15.66	15.80	15.80	-0.66%	3,210,668
Aug 3, 2026	16.00	15.95	15.80	15.90	15.90	-0.22%	145,885
Jul 31, 2026	16.00	16.03	15.82	15.94	15.94	-1.06%	173,178
Jul 30, 2026	15.85	16.18	15.43	16.11	16.11	2.68%	213,007
Jul 29, 2026	15.96	16.01	15.62	15.69	15.69	-1.97%	1,188,961
Jul 28, 2026	15.65	16.15	15.95	16.00	16.00	1.00%	2,670,953
Jul 27, 2026	16.00	16.21	15.70	16.05	15.84	1.94%	1,009,473
Jul 24, 2026	15.90	15.93	15.31	15.75	15.54	-4.61%	502,466
Jul 23, 2026	16.80	16.71	16.43	16.51	16.29	-0.87%	935,609
Jul 22, 2026	16.65	16.90	16.48	16.65	16.43	0.82%	2,052,991
Jul 21, 2026	16.71	16.67	16.49	16.52	16.30	-1.23%	2,340,370
Jul 20, 2026	16.53	16.83	16.34	16.72	16.50	-0.28%	1,406,602